Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2000 | USD | 8,500 | 8,510 | 8,100 | 8,100 | 8,100 | -1,000 (-10.99%) | 247,000 |
10 Mar 2000 | USD | 8,860 | 9,100 | 8,850 | 9,100 | 9,100 | +540 (+6.31%) | 401,000 |
9 Mar 2000 | USD | 8,700 | 8,740 | 8,520 | 8,560 | 8,560 | -240 (-2.73%) | 89,000 |
8 Mar 2000 | USD | 8,720 | 8,850 | 8,630 | 8,800 | 8,800 | +490 (+5.90%) | 142,000 |
7 Mar 2000 | USD | 8,470 | 8,470 | 8,160 | 8,310 | 8,310 | -660 (-7.36%) | 312,000 |
6 Mar 2000 | USD | 8,860 | 9,050 | 8,700 | 8,970 | 8,970 | +200 (+2.28%) | 225,000 |
3 Mar 2000 | USD | 8,860 | 9,000 | 8,570 | 8,770 | 8,770 | -60 (-0.68%) | 79,000 |
2 Mar 2000 | USD | 8,690 | 9,000 | 8,690 | 8,830 | 8,830 | +130 (+1.49%) | 167,000 |
1 Mar 2000 | USD | 9,000 | 9,100 | 8,640 | 8,700 | 8,700 | -270 (-3.01%) | 202,000 |
29 Feb 2000 | USD | 8,600 | 8,980 | 8,400 | 8,970 | 8,970 | +470 (+5.53%) | 249,000 |
28 Feb 2000 | USD | 8,140 | 8,500 | 8,140 | 8,500 | 8,500 | +460 (+5.72%) | 95,000 |
25 Feb 2000 | USD | 8,000 | 8,100 | 7,930 | 8,040 | 8,040 | +40 (+0.50%) | 204,000 |
24 Feb 2000 | USD | 8,280 | 8,300 | 8,000 | 8,000 | 8,000 | 0.0 (0.0%) | 195,000 |
23 Feb 2000 | USD | 7,650 | 8,010 | 7,650 | 8,000 | 8,000 | +50 (+0.63%) | 270,000 |
22 Feb 2000 | USD | 8,300 | 8,390 | 7,950 | 7,950 | 7,950 | -200 (-2.45%) | 185,000 |
21 Feb 2000 | USD | 8,200 | 8,300 | 8,150 | 8,150 | 8,150 | -250 (-2.98%) | 230,000 |
18 Feb 2000 | USD | 8,620 | 8,630 | 8,400 | 8,400 | 8,400 | -230 (-2.67%) | 208,000 |
17 Feb 2000 | USD | 8,640 | 8,700 | 8,570 | 8,630 | 8,630 | +190 (+2.25%) | 273,000 |
16 Feb 2000 | USD | 8,410 | 8,500 | 8,370 | 8,440 | 8,440 | +430 (+5.37%) | 477,000 |
15 Feb 2000 | USD | 7,890 | 8,050 | 7,800 | 8,010 | 8,010 | -80 (-0.99%) | 487,000 |
14 Feb 2000 | USD | 8,250 | 8,250 | 8,010 | 8,090 | 8,090 | -150 (-1.82%) | 396,000 |
11 Feb 2000 | USD | 8,240 | 8,240 | 8,240 | 8,240 | 8,240 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 8,590 | 8,600 | 8,210 | 8,240 | 8,240 | -580 (-6.58%) | 425,000 |
9 Feb 2000 | USD | 9,180 | 9,180 | 8,680 | 8,820 | 8,820 | -60 (-0.68%) | 285,000 |
8 Feb 2000 | USD | 9,000 | 9,000 | 8,500 | 8,880 | 8,880 | -200 (-2.20%) | 668,000 |
7 Feb 2000 | USD | 8,550 | 9,080 | 8,440 | 9,080 | 9,080 | +600 (+7.08%) | 388,000 |
4 Feb 2000 | USD | 8,320 | 8,560 | 8,270 | 8,480 | 8,480 | +460 (+5.74%) | 309,000 |
3 Feb 2000 | USD | 8,480 | 8,480 | 8,000 | 8,020 | 8,020 | -360 (-4.30%) | 369,000 |
2 Feb 2000 | USD | 8,300 | 8,550 | 8,150 | 8,380 | 8,380 | +130 (+1.58%) | 472,000 |
1 Feb 2000 | USD | 8,200 | 8,260 | 8,080 | 8,250 | 8,250 | +150 (+1.85%) | 300,000 |